KOSDAQ Standard (KQSTAND)

KQSTAND
🏛️ 대한민국 →
1,347.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,393.42 1,393.88 1,392.55 1,393.88 6,600.0K
09:01 1,393.97 1,393.97 1,393.32 1,393.82 5,114.0K
09:02 1,394.01 1,394.01 1,393.27 1,393.95 6,270.0K
09:03 1,392.93 1,393.65 1,392.93 1,393.63 4,508.0K
09:04 1,393.28 1,393.29 1,392.12 1,392.12 5,499.0K
09:05 1,392.04 1,392.16 1,391.61 1,392.16 4,762.0K
09:06 1,392.58 1,393.93 1,392.58 1,393.79 3,396.0K
09:07 1,393.67 1,394.40 1,393.67 1,394.40 3,183.0K
09:08 1,394.18 1,394.18 1,393.70 1,393.70 3,646.0K
09:09 1,393.66 1,393.98 1,393.50 1,393.97 3,822.0K
09:10 1,393.89 1,395.44 1,393.89 1,395.44 3,680.0K
09:11 1,395.77 1,395.77 1,394.21 1,394.21 4,467.0K
09:12 1,393.94 1,394.78 1,393.94 1,394.10 2,778.0K
09:13 1,394.35 1,394.35 1,393.94 1,394.04 3,073.0K
09:14 1,393.89 1,394.15 1,393.63 1,394.15 2,654.0K
09:15 1,393.66 1,394.67 1,393.66 1,394.67 2,414.0K
09:16 1,394.88 1,396.21 1,394.88 1,395.55 2,571.0K
09:17 1,395.36 1,396.24 1,395.36 1,396.24 2,426.0K
09:18 1,396.13 1,396.70 1,396.13 1,396.70 1,950.0K
09:19 1,396.99 1,399.65 1,396.99 1,399.25 2,539.0K
09:20 1,399.32 1,400.08 1,399.32 1,399.48 2,193.0K
09:21 1,400.09 1,401.00 1,400.09 1,400.86 2,608.0K
09:22 1,400.57 1,401.20 1,400.38 1,401.20 2,054.0K
09:23 1,401.22 1,402.73 1,401.04 1,402.73 1,564.0K
09:24 1,402.98 1,403.46 1,402.90 1,403.46 1,355.0K
09:25 1,403.57 1,404.43 1,403.53 1,404.43 1,634.0K
09:26 1,403.87 1,404.36 1,402.43 1,402.43 1,495.0K
09:27 1,402.89 1,402.89 1,401.31 1,401.52 1,410.0K
09:28 1,401.67 1,402.75 1,401.67 1,402.75 1,307.0K
09:29 1,402.56 1,403.25 1,402.56 1,402.87 1,287.0K
09:30 1,402.80 1,402.88 1,402.40 1,402.40 1,471.0K
09:31 1,402.79 1,403.77 1,402.63 1,403.72 1,607.0K
09:32 1,403.49 1,404.04 1,402.89 1,404.04 1,314.0K
09:33 1,403.83 1,403.91 1,402.57 1,402.57 1,305.0K
09:34 1,402.55 1,403.08 1,402.22 1,402.97 1,355.0K
09:35 1,402.54 1,403.44 1,402.16 1,403.44 1,485.0K
09:36 1,403.63 1,404.36 1,403.55 1,403.85 1,576.0K
09:37 1,404.33 1,404.98 1,404.27 1,404.98 2,207.0K
09:38 1,404.64 1,404.64 1,403.69 1,403.69 1,206.0K
09:39 1,404.56 1,404.56 1,402.97 1,403.08 1,154.0K
09:40 1,403.07 1,403.18 1,402.53 1,402.79 2,200.0K
09:41 1,403.19 1,403.19 1,402.01 1,402.37 1,901.0K
09:42 1,402.15 1,402.48 1,402.03 1,402.48 1,624.0K
09:43 1,401.89 1,402.87 1,401.89 1,402.38 1,538.0K
09:44 1,402.44 1,402.44 1,400.76 1,400.76 1,365.0K
09:45 1,400.65 1,401.02 1,400.32 1,401.02 1,376.0K
09:46 1,401.35 1,401.74 1,401.02 1,401.66 1,337.0K
09:47 1,401.74 1,402.58 1,401.74 1,401.86 1,746.0K
09:48 1,401.92 1,401.92 1,401.43 1,401.43 958.0K
09:49 1,401.34 1,401.34 1,400.69 1,400.73 1,090.0K
09:50 1,400.98 1,401.13 1,400.70 1,401.13 1,228.0K
09:51 1,401.25 1,401.28 1,400.83 1,400.98 1,568.0K
09:52 1,401.02 1,401.14 1,400.17 1,400.41 1,696.0K
09:53 1,400.19 1,400.19 1,399.40 1,399.40 1,415.0K
09:54 1,399.60 1,400.31 1,399.60 1,399.77 1,533.0K
09:55 1,399.68 1,399.68 1,398.87 1,399.50 1,345.0K
09:56 1,399.50 1,399.50 1,398.89 1,399.15 1,316.0K
09:57 1,399.38 1,399.87 1,399.24 1,399.87 1,096.0K
09:58 1,399.90 1,400.03 1,399.63 1,400.03 1,294.0K
09:59 1,400.02 1,400.48 1,400.01 1,400.45 1,091.0K
10:00 1,400.58 1,400.80 1,400.27 1,400.80 1,199.0K
10:01 1,401.03 1,401.31 1,400.91 1,401.07 1,072.0K
10:02 1,401.29 1,401.29 1,400.70 1,400.70 1,055.0K
10:03 1,401.04 1,401.04 1,400.59 1,400.59 1,025.0K
10:04 1,400.36 1,400.36 1,399.90 1,399.90 1,506.0K
10:05 1,399.93 1,400.43 1,399.93 1,400.33 1,872.0K
10:06 1,399.98 1,400.09 1,399.39 1,399.39 1,441.0K
10:07 1,399.57 1,399.57 1,399.35 1,399.42 967.0K
10:08 1,399.60 1,399.99 1,399.48 1,399.66 1,336.0K
10:09 1,399.66 1,399.72 1,399.31 1,399.72 1,457.0K
10:10 1,399.74 1,399.74 1,399.36 1,399.36 1,184.0K
10:11 1,399.49 1,399.49 1,398.85 1,399.39 923.0K
10:12 1,399.12 1,399.12 1,398.84 1,399.00 1,230.0K
10:13 1,399.05 1,399.10 1,398.63 1,398.63 1,179.0K
10:14 1,398.47 1,399.41 1,398.47 1,399.22 803.0K
10:15 1,398.95 1,399.07 1,398.31 1,398.43 963.0K
10:16 1,398.46 1,398.46 1,398.16 1,398.32 840.0K
10:17 1,398.29 1,398.41 1,398.09 1,398.37 866.0K
10:18 1,398.19 1,398.54 1,398.05 1,398.42 986.0K
10:19 1,398.56 1,398.56 1,397.87 1,397.87 788.0K
10:20 1,397.87 1,397.87 1,396.84 1,396.84 1,199.0K
10:21 1,396.85 1,397.22 1,396.85 1,397.22 1,176.0K
10:22 1,396.99 1,397.18 1,396.90 1,397.16 837.0K
10:23 1,397.07 1,397.60 1,397.07 1,397.54 977.0K
10:24 1,397.78 1,397.87 1,397.42 1,397.42 1,143.0K
10:25 1,397.25 1,397.62 1,397.08 1,397.42 910.0K
10:26 1,397.18 1,397.37 1,397.11 1,397.24 868.0K
10:27 1,397.31 1,397.50 1,397.06 1,397.50 720.0K
10:28 1,397.65 1,398.20 1,397.65 1,398.20 726.0K
10:29 1,398.23 1,398.68 1,398.23 1,398.68 1,184.0K
10:30 1,398.47 1,398.87 1,398.47 1,398.87 1,026.0K
10:31 1,398.37 1,399.14 1,398.37 1,399.09 755.0K
10:32 1,398.86 1,399.48 1,398.86 1,399.48 719.0K
10:33 1,399.49 1,399.94 1,399.27 1,399.78 924.0K
10:34 1,399.63 1,399.77 1,399.43 1,399.43 724.0K
10:35 1,399.43 1,399.47 1,398.91 1,398.91 972.0K
10:36 1,399.02 1,399.59 1,399.02 1,399.40 1,147.0K
10:37 1,399.54 1,400.63 1,399.54 1,400.63 1,150.0K
10:38 1,400.88 1,400.88 1,400.57 1,400.79 760.0K
10:39 1,400.99 1,401.08 1,400.66 1,400.66 1,040.0K
10:40 1,400.54 1,400.79 1,400.37 1,400.71 909.0K
10:41 1,400.45 1,401.08 1,400.45 1,400.97 970.0K
10:42 1,400.75 1,401.21 1,400.75 1,401.01 1,228.0K
10:43 1,401.35 1,401.35 1,400.91 1,400.91 1,232.0K
10:44 1,400.85 1,401.16 1,400.80 1,401.16 1,584.0K
10:45 1,400.74 1,401.19 1,400.74 1,401.04 1,346.0K
10:46 1,401.11 1,401.32 1,400.88 1,400.90 1,170.0K
10:47 1,401.06 1,401.13 1,400.81 1,400.91 907.0K
10:48 1,400.75 1,400.92 1,400.67 1,400.92 958.0K
10:49 1,400.87 1,401.04 1,400.64 1,400.64 900.0K
10:50 1,400.80 1,400.99 1,400.80 1,400.84 1,104.0K
10:51 1,400.87 1,401.14 1,400.68 1,400.68 1,088.0K
10:52 1,400.62 1,400.97 1,400.62 1,400.69 998.0K
10:53 1,400.72 1,401.00 1,400.62 1,400.97 885.0K
10:54 1,401.00 1,401.03 1,400.70 1,400.77 755.0K
10:55 1,400.84 1,400.84 1,400.01 1,400.01 1,088.0K
10:56 1,400.23 1,400.25 1,400.02 1,400.25 911.0K
10:57 1,400.43 1,400.61 1,400.43 1,400.58 860.0K
10:58 1,400.68 1,400.97 1,400.44 1,400.85 784.0K
10:59 1,400.98 1,401.40 1,400.56 1,401.40 902.0K
11:00 1,401.18 1,401.49 1,401.18 1,401.49 968.0K
11:01 1,401.38 1,401.63 1,401.37 1,401.49 1,028.0K
11:02 1,401.43 1,401.43 1,401.13 1,401.18 695.0K
11:03 1,401.03 1,401.19 1,401.03 1,401.06 649.0K
11:04 1,400.85 1,400.99 1,400.41 1,400.65 757.0K
11:05 1,400.75 1,400.75 1,400.23 1,400.23 866.0K
11:06 1,400.44 1,400.44 1,400.22 1,400.34 794.0K
11:07 1,400.28 1,400.56 1,400.08 1,400.56 642.0K
11:08 1,400.58 1,400.85 1,400.57 1,400.71 670.0K
11:09 1,400.75 1,400.76 1,400.39 1,400.76 783.0K
11:10 1,400.83 1,401.06 1,400.83 1,400.92 904.0K
11:11 1,401.00 1,401.10 1,400.91 1,400.92 696.0K
11:12 1,401.10 1,401.10 1,400.79 1,400.79 756.0K
11:13 1,401.11 1,401.17 1,400.79 1,401.17 986.0K
11:14 1,401.14 1,401.14 1,400.86 1,401.00 754.0K
11:15 1,400.95 1,401.18 1,400.88 1,401.02 680.0K
11:16 1,401.28 1,401.73 1,401.03 1,401.50 717.0K
11:17 1,401.42 1,401.42 1,400.96 1,400.96 652.0K
11:18 1,400.98 1,401.05 1,400.69 1,401.05 892.0K
11:19 1,400.47 1,401.00 1,400.47 1,400.76 605.0K
11:20 1,400.84 1,401.28 1,400.79 1,401.28 704.0K
11:21 1,401.39 1,401.51 1,401.39 1,401.45 553.0K
11:22 1,400.94 1,401.23 1,400.83 1,401.23 737.0K
11:23 1,400.84 1,401.28 1,400.84 1,401.17 588.0K
11:24 1,401.31 1,401.31 1,400.74 1,400.85 548.0K
11:25 1,401.04 1,401.04 1,400.81 1,401.03 591.0K
11:26 1,401.04 1,401.16 1,401.04 1,401.14 741.0K
11:27 1,401.40 1,401.40 1,401.29 1,401.40 481.0K
11:28 1,401.10 1,401.38 1,401.03 1,401.21 578.0K
11:29 1,401.26 1,401.31 1,401.25 1,401.27 585.0K
11:30 1,401.22 1,401.70 1,401.22 1,401.56 718.0K
11:31 1,401.63 1,401.80 1,401.44 1,401.80 600.0K
11:32 1,401.77 1,401.84 1,401.68 1,401.83 545.0K
11:33 1,401.89 1,401.89 1,401.49 1,401.49 551.0K
11:34 1,401.48 1,401.49 1,401.33 1,401.46 394.0K
11:35 1,401.42 1,401.79 1,401.42 1,401.67 538.0K
11:36 1,401.92 1,402.35 1,401.91 1,402.22 622.0K
11:37 1,402.06 1,402.34 1,402.06 1,402.34 496.0K
11:38 1,402.23 1,402.23 1,402.00 1,402.23 480.0K
11:39 1,402.22 1,402.31 1,401.81 1,402.31 421.0K
11:40 1,402.12 1,402.62 1,402.03 1,402.62 420.0K
11:41 1,402.54 1,402.54 1,402.35 1,402.52 489.0K
11:42 1,402.58 1,402.73 1,402.24 1,402.24 413.0K
11:43 1,402.33 1,402.61 1,402.33 1,402.60 568.0K
11:44 1,402.93 1,402.93 1,402.82 1,402.82 591.0K
11:45 1,402.85 1,402.93 1,402.54 1,402.54 568.0K
11:46 1,402.90 1,403.01 1,402.74 1,403.01 546.0K
11:47 1,403.19 1,403.24 1,402.75 1,402.75 817.0K
11:48 1,403.05 1,403.05 1,402.84 1,402.84 582.0K
11:49 1,402.96 1,403.22 1,402.76 1,402.92 536.0K
11:50 1,402.87 1,403.33 1,402.87 1,403.10 532.0K
11:51 1,403.31 1,403.56 1,403.25 1,403.47 501.0K
11:52 1,403.29 1,403.79 1,403.29 1,403.73 617.0K
11:53 1,403.91 1,404.11 1,403.66 1,403.67 616.0K
11:54 1,403.86 1,404.10 1,403.65 1,403.65 397.0K
11:55 1,403.71 1,404.06 1,403.49 1,403.49 599.0K
11:56 1,403.72 1,404.10 1,403.72 1,403.78 810.0K
11:57 1,403.99 1,403.99 1,403.75 1,403.88 669.0K
11:58 1,404.16 1,404.42 1,404.13 1,404.42 727.0K
11:59 1,404.37 1,404.63 1,404.28 1,404.37 605.0K
12:00 1,404.36 1,404.64 1,403.88 1,404.01 836.0K
12:01 1,403.98 1,404.20 1,403.73 1,403.73 663.0K
12:02 1,403.89 1,403.89 1,403.50 1,403.50 563.0K
12:03 1,403.48 1,403.50 1,403.11 1,403.11 551.0K
12:04 1,403.19 1,403.30 1,402.81 1,403.30 2,985.0K
12:05 1,403.43 1,403.87 1,403.08 1,403.72 1,505.0K
12:06 1,403.77 1,403.93 1,403.50 1,403.50 1,116.0K
12:07 1,403.44 1,403.92 1,403.44 1,403.83 3,582.0K
12:08 1,403.65 1,403.95 1,403.48 1,403.50 734.0K
12:09 1,403.92 1,403.92 1,403.59 1,403.73 654.0K
12:10 1,403.64 1,404.01 1,403.64 1,404.01 719.0K
12:11 1,403.82 1,404.13 1,403.82 1,403.97 652.0K
12:12 1,403.86 1,404.16 1,403.77 1,403.91 693.0K
12:13 1,404.02 1,404.02 1,403.73 1,403.82 1,086.0K
12:14 1,403.97 1,404.11 1,403.82 1,403.87 1,065.0K
12:15 1,403.82 1,403.99 1,403.57 1,403.87 922.0K
12:16 1,403.51 1,403.94 1,403.51 1,403.76 923.0K
12:17 1,403.66 1,403.73 1,403.35 1,403.44 660.0K
12:18 1,403.59 1,403.68 1,403.40 1,403.62 429.0K
12:19 1,403.87 1,403.89 1,403.70 1,403.89 839.0K
12:20 1,403.81 1,404.12 1,403.75 1,404.12 1,274.0K
12:21 1,404.11 1,404.37 1,404.08 1,404.37 954.0K
12:22 1,404.37 1,404.55 1,404.26 1,404.26 658.0K
12:23 1,404.49 1,404.99 1,404.49 1,404.99 565.0K
12:24 1,404.90 1,404.93 1,404.69 1,404.71 888.0K
12:25 1,404.73 1,405.08 1,404.67 1,404.84 627.0K
12:26 1,404.91 1,405.30 1,404.87 1,405.30 488.0K
12:27 1,405.14 1,405.14 1,404.83 1,404.96 478.0K
12:28 1,404.64 1,405.02 1,404.59 1,404.73 494.0K
12:29 1,404.63 1,404.97 1,404.55 1,404.87 540.0K
12:30 1,404.59 1,405.28 1,404.59 1,405.08 839.0K
12:31 1,404.90 1,405.27 1,404.90 1,405.09 675.0K
12:32 1,405.09 1,405.09 1,404.78 1,404.81 859.0K
12:33 1,405.00 1,405.00 1,404.69 1,404.93 760.0K
12:34 1,404.75 1,404.99 1,404.56 1,404.56 733.0K
12:35 1,404.74 1,404.94 1,404.61 1,404.67 569.0K
12:36 1,404.53 1,404.87 1,404.31 1,404.33 840.0K
12:37 1,404.35 1,404.69 1,404.35 1,404.62 613.0K
12:38 1,404.56 1,404.65 1,404.42 1,404.65 465.0K
12:39 1,404.64 1,404.75 1,404.44 1,404.44 602.0K
12:40 1,404.41 1,404.55 1,404.32 1,404.47 347.0K
12:41 1,404.54 1,404.65 1,404.40 1,404.46 467.0K
12:42 1,404.24 1,404.53 1,404.24 1,404.53 302.0K
12:43 1,404.46 1,404.73 1,404.46 1,404.70 355.0K
12:44 1,404.80 1,404.90 1,404.61 1,404.90 495.0K
12:45 1,404.87 1,404.95 1,404.51 1,404.74 541.0K
12:46 1,404.57 1,404.77 1,404.56 1,404.73 481.0K
12:47 1,404.73 1,405.13 1,404.73 1,404.87 356.0K
12:48 1,405.02 1,405.02 1,404.70 1,404.74 434.0K
12:49 1,404.80 1,404.80 1,404.16 1,404.39 416.0K
12:50 1,404.25 1,404.67 1,404.25 1,404.48 501.0K
12:51 1,404.90 1,404.97 1,404.65 1,404.65 574.0K
12:52 1,404.78 1,404.92 1,404.78 1,404.81 330.0K
12:53 1,404.76 1,405.14 1,404.76 1,405.14 344.0K
12:54 1,405.17 1,405.17 1,404.97 1,405.10 364.0K
12:55 1,405.14 1,405.35 1,405.14 1,405.22 292.0K
12:56 1,405.27 1,405.54 1,405.17 1,405.54 343.0K
12:57 1,405.43 1,405.58 1,405.38 1,405.51 445.0K
12:58 1,405.24 1,405.24 1,405.04 1,405.14 362.0K
12:59 1,405.02 1,405.02 1,404.71 1,404.71 550.0K
13:00 1,404.77 1,405.01 1,404.33 1,404.33 530.0K
13:01 1,404.39 1,404.39 1,403.96 1,404.07 735.0K
13:02 1,404.22 1,404.22 1,403.68 1,403.68 700.0K
13:03 1,403.41 1,403.42 1,402.77 1,402.77 769.0K
13:04 1,402.95 1,403.21 1,402.58 1,403.21 670.0K
13:05 1,402.90 1,402.90 1,402.69 1,402.89 646.0K
13:06 1,402.77 1,402.77 1,402.10 1,402.10 551.0K
13:07 1,402.04 1,402.21 1,402.01 1,402.03 744.0K
13:08 1,401.87 1,402.10 1,401.86 1,402.10 531.0K
13:09 1,402.06 1,402.06 1,401.91 1,401.95 455.0K
13:10 1,401.81 1,402.22 1,401.81 1,401.83 476.0K
13:11 1,401.73 1,401.73 1,401.21 1,401.45 527.0K
13:12 1,401.28 1,402.00 1,401.28 1,401.50 543.0K
13:13 1,401.52 1,402.02 1,401.52 1,401.97 430.0K
13:14 1,402.03 1,402.13 1,401.90 1,401.92 561.0K
13:15 1,401.84 1,402.44 1,401.84 1,402.17 676.0K
13:16 1,402.09 1,402.18 1,401.93 1,401.94 578.0K
13:17 1,401.94 1,401.96 1,401.79 1,401.93 459.0K
13:18 1,401.79 1,402.06 1,401.62 1,401.93 527.0K
13:19 1,401.72 1,401.81 1,401.69 1,401.72 522.0K
13:20 1,401.67 1,402.30 1,401.67 1,401.74 575.0K
13:21 1,402.01 1,402.01 1,401.51 1,401.51 534.0K
13:22 1,401.86 1,401.86 1,401.35 1,401.38 364.0K
13:23 1,401.33 1,401.43 1,401.07 1,401.08 794.0K
13:24 1,400.87 1,401.08 1,400.82 1,400.92 459.0K
13:25 1,400.84 1,401.32 1,400.84 1,401.04 489.0K
13:26 1,401.04 1,401.48 1,401.04 1,401.48 471.0K
13:27 1,401.39 1,402.65 1,401.39 1,402.65 479.0K
13:28 1,402.67 1,402.67 1,402.18 1,402.18 412.0K
13:29 1,402.33 1,402.49 1,402.01 1,402.25 478.0K
13:30 1,402.24 1,403.19 1,402.24 1,402.49 477.0K
13:31 1,402.51 1,402.58 1,402.07 1,402.58 532.0K
13:32 1,402.70 1,402.76 1,402.09 1,402.62 524.0K
13:33 1,402.56 1,402.99 1,402.56 1,402.99 385.0K
13:34 1,403.04 1,403.08 1,402.51 1,402.75 528.0K
13:35 1,402.61 1,403.13 1,402.26 1,402.71 378.0K
13:36 1,402.66 1,402.92 1,402.55 1,402.59 474.0K
13:37 1,402.35 1,402.35 1,401.96 1,402.16 367.0K
13:38 1,402.03 1,402.44 1,401.72 1,401.72 340.0K
13:39 1,402.06 1,402.78 1,402.06 1,402.78 289.0K
13:40 1,402.77 1,402.77 1,402.18 1,402.18 469.0K
13:41 1,402.46 1,402.55 1,402.27 1,402.55 522.0K
13:42 1,402.47 1,402.48 1,402.16 1,402.16 430.0K
13:43 1,401.99 1,401.99 1,401.37 1,401.44 493.0K
13:44 1,401.48 1,401.84 1,401.35 1,401.84 438.0K
13:45 1,401.96 1,401.96 1,401.41 1,401.41 433.0K
13:46 1,401.26 1,401.40 1,401.18 1,401.24 416.0K
13:47 1,401.19 1,401.19 1,400.63 1,401.01 416.0K
13:48 1,401.09 1,401.37 1,400.89 1,400.89 513.0K
13:49 1,401.06 1,401.29 1,401.06 1,401.09 571.0K
13:50 1,401.04 1,401.46 1,400.88 1,401.15 366.0K
13:51 1,400.72 1,401.38 1,400.72 1,401.38 497.0K
13:52 1,401.41 1,401.41 1,401.10 1,401.17 340.0K
13:53 1,401.49 1,401.77 1,401.12 1,401.77 339.0K
13:54 1,401.72 1,402.03 1,401.72 1,402.03 336.0K
13:55 1,401.70 1,402.28 1,401.61 1,402.28 276.0K
13:56 1,402.19 1,402.25 1,402.10 1,402.25 335.0K
13:57 1,402.28 1,402.28 1,401.52 1,401.52 265.0K
13:58 1,401.54 1,402.00 1,401.50 1,401.50 283.0K
13:59 1,401.59 1,402.00 1,401.59 1,401.64 253.0K
14:00 1,401.85 1,402.07 1,401.72 1,402.00 276.0K
14:01 1,401.80 1,401.88 1,401.76 1,401.88 434.0K
14:02 1,401.74 1,401.91 1,401.69 1,401.89 481.0K
14:03 1,402.19 1,402.69 1,402.19 1,402.63 304.0K
14:04 1,402.47 1,402.47 1,402.10 1,402.28 271.0K
14:05 1,402.43 1,402.92 1,402.43 1,402.91 260.0K
14:06 1,402.65 1,402.90 1,402.61 1,402.70 372.0K
14:07 1,402.83 1,402.83 1,402.52 1,402.52 304.0K
14:08 1,402.57 1,402.68 1,402.46 1,402.53 373.0K
14:09 1,402.38 1,402.56 1,402.38 1,402.53 440.0K
14:10 1,402.50 1,402.72 1,402.35 1,402.56 347.0K
14:11 1,402.49 1,402.73 1,402.38 1,402.57 245.0K
14:12 1,402.69 1,402.80 1,402.50 1,402.74 381.0K
14:13 1,402.64 1,402.64 1,402.47 1,402.47 320.0K
14:14 1,402.34 1,402.51 1,402.27 1,402.29 498.0K
14:15 1,402.32 1,402.66 1,402.26 1,402.66 343.0K
14:16 1,402.49 1,402.75 1,402.24 1,402.62 332.0K
14:17 1,402.70 1,402.70 1,402.44 1,402.56 453.0K
14:18 1,402.72 1,402.72 1,402.15 1,402.35 358.0K
14:19 1,402.46 1,402.54 1,402.12 1,402.12 414.0K
14:20 1,402.27 1,402.43 1,402.13 1,402.43 473.0K
14:21 1,402.25 1,402.26 1,402.13 1,402.26 560.0K
14:22 1,402.23 1,402.31 1,402.12 1,402.15 483.0K
14:23 1,402.35 1,402.50 1,402.35 1,402.44 510.0K
14:24 1,402.61 1,402.61 1,402.20 1,402.34 435.0K
14:25 1,402.36 1,402.36 1,402.03 1,402.14 494.0K
14:26 1,402.26 1,402.46 1,402.19 1,402.30 488.0K
14:27 1,402.57 1,402.74 1,402.40 1,402.74 756.0K
14:28 1,402.82 1,402.90 1,402.71 1,402.90 409.0K
14:29 1,402.97 1,402.99 1,402.41 1,402.51 428.0K
14:30 1,402.72 1,402.72 1,402.56 1,402.56 498.0K
14:31 1,402.73 1,402.96 1,402.53 1,402.74 331.0K
14:32 1,402.96 1,402.96 1,402.54 1,402.54 385.0K
14:33 1,402.53 1,402.67 1,402.53 1,402.64 484.0K
14:34 1,402.34 1,403.14 1,402.34 1,403.14 398.0K
14:35 1,403.22 1,403.54 1,403.00 1,403.24 326.0K
14:36 1,403.20 1,403.62 1,403.20 1,403.62 444.0K
14:37 1,403.10 1,403.78 1,403.10 1,403.67 403.0K
14:38 1,403.60 1,403.85 1,403.60 1,403.82 440.0K
14:39 1,403.73 1,403.97 1,403.71 1,403.71 383.0K
14:40 1,403.63 1,403.76 1,403.48 1,403.76 472.0K
14:41 1,403.73 1,403.94 1,403.73 1,403.87 666.0K
14:42 1,403.69 1,403.99 1,403.69 1,403.99 852.0K
14:43 1,403.85 1,404.29 1,403.60 1,404.16 647.0K
14:44 1,404.03 1,404.20 1,404.02 1,404.07 529.0K
14:45 1,404.32 1,404.43 1,404.15 1,404.25 572.0K
14:46 1,403.98 1,404.18 1,403.66 1,403.66 379.0K
14:47 1,404.08 1,404.08 1,403.53 1,403.66 358.0K
14:48 1,403.68 1,403.77 1,403.54 1,403.62 403.0K
14:49 1,403.41 1,403.83 1,403.38 1,403.48 419.0K
14:50 1,403.67 1,403.79 1,403.60 1,403.68 572.0K
14:51 1,403.68 1,403.92 1,403.65 1,403.77 457.0K
14:52 1,403.66 1,403.66 1,403.15 1,403.15 409.0K
14:53 1,403.21 1,403.33 1,403.14 1,403.33 598.0K
14:54 1,403.27 1,403.50 1,403.22 1,403.48 471.0K
14:55 1,403.32 1,403.45 1,403.06 1,403.06 372.0K
14:56 1,403.11 1,403.27 1,403.08 1,403.27 482.0K
14:57 1,403.10 1,403.35 1,403.10 1,403.10 482.0K
14:58 1,403.19 1,403.19 1,403.10 1,403.10 473.0K
14:59 1,403.06 1,403.16 1,402.82 1,402.82 532.0K
15:00 1,402.81 1,403.06 1,402.81 1,403.01 510.0K
15:01 1,403.24 1,403.38 1,403.12 1,403.19 572.0K
15:02 1,402.94 1,403.24 1,402.94 1,403.03 515.0K
15:03 1,402.96 1,403.22 1,402.96 1,403.07 506.0K
15:04 1,403.13 1,403.20 1,402.82 1,403.20 447.0K
15:05 1,403.11 1,403.18 1,402.88 1,403.18 511.0K
15:06 1,403.04 1,403.26 1,403.04 1,403.14 384.0K
15:07 1,403.12 1,403.38 1,403.00 1,403.15 509.0K
15:08 1,402.99 1,403.37 1,402.94 1,403.37 571.0K
15:09 1,402.97 1,403.18 1,402.76 1,402.76 596.0K
15:10 1,402.80 1,403.26 1,402.80 1,403.14 776.0K
15:11 1,403.39 1,403.39 1,403.01 1,403.25 783.0K
15:12 1,403.33 1,403.63 1,403.26 1,403.42 528.0K
15:13 1,403.64 1,403.79 1,403.35 1,403.35 611.0K
15:14 1,403.60 1,403.60 1,403.30 1,403.49 654.0K
15:15 1,403.24 1,403.65 1,403.24 1,403.45 659.0K
15:16 1,403.27 1,403.60 1,403.11 1,403.60 769.0K
15:17 1,403.35 1,403.60 1,403.01 1,403.08 899.0K
15:18 1,403.17 1,403.26 1,403.08 1,403.08 946.0K
15:19 1,403.30 1,403.54 1,402.83 1,403.54 1,524.0K
15:20 1,403.92 1,403.92 1,403.92 1,403.92 212.0K
15:21 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:22 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:23 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:24 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:25 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:26 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:27 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:28 1,403.92 1,403.92 1,403.92 1,403.92 0.0K
15:29 1,403.92 1,403.92 1,403.19 1,403.19 3,816.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,367.04 1,367.62 1,338.09 1,347.10 257.7M
2025-09-25 1,383.56 1,385.56 1,370.65 1,375.35 270.8M
2025-09-24 1,396.32 1,397.41 1,369.12 1,383.67 400.5M
2025-09-23 1,410.78 1,411.13 1,388.89 1,395.64 336.0M
2025-09-22 1,393.42 1,405.58 1,391.61 1,403.19 352.6M
2025-09-19 1,385.15 1,389.57 1,379.66 1,387.95 414.8M
2025-09-18 1,373.27 1,384.99 1,371.45 1,384.99 327.7M
2025-09-17 1,368.65 1,371.50 1,361.44 1,366.64 460.9M
2025-09-16 1,378.04 1,380.20 1,370.61 1,372.10 440.3M
2025-09-15 1,366.47 1,374.65 1,359.67 1,374.04 419.6M
2025-09-12 1,353.62 1,364.05 1,350.99 1,363.47 432.4M
2025-09-11 1,349.06 1,353.13 1,342.61 1,347.21 382.6M
2025-09-10 1,334.47 1,345.46 1,332.95 1,344.16 385.4M
2025-09-09 1,328.22 1,331.52 1,322.94 1,330.43 295.4M
2025-09-08 1,319.15 1,327.28 1,318.82 1,323.96 224.4M
2025-09-05 1,314.05 1,317.22 1,311.67 1,314.89 277.1M
2025-09-04 1,298.70 1,310.49 1,298.70 1,309.29 327.1M
2025-09-03 1,288.91 1,295.80 1,286.66 1,292.23 305.0M
2025-09-02 1,283.94 1,290.88 1,276.75 1,290.85 377.2M
2025-09-01 1,290.00 1,298.97 1,272.61 1,276.64 404.2M
2025-08-29 1,303.63 1,308.82 1,291.02 1,292.72 377.3M
2025-08-28 1,300.53 1,305.10 1,294.48 1,302.91 387.3M
2025-08-27 1,302.33 1,304.42 1,294.48 1,302.09 283.6M
2025-08-26 1,288.20 1,301.25 1,286.83 1,298.65 346.2M
2025-08-25 1,285.02 1,296.04 1,285.02 1,293.08 326.9M
2025-08-22 1,265.15 1,278.65 1,265.15 1,270.27 488.6M
2025-08-21 1,264.42 1,275.41 1,261.23 1,262.60 384.0M
2025-08-20 1,265.91 1,265.91 1,246.53 1,261.43 388.8M
2025-08-19 1,293.98 1,296.29 1,275.61 1,279.71 463.3M
2025-08-18 1,314.36 1,316.43 1,293.85 1,293.85 403.4M
2025-08-14 1,323.69 1,326.27 1,314.71 1,321.63 461.1M
2025-08-13 1,327.86 1,328.30 1,311.65 1,319.60 493.2M
2025-08-12 1,321.10 1,334.76 1,316.25 1,317.31 521.8M
2025-08-11 1,312.58 1,323.04 1,308.05 1,320.55 417.0M
2025-08-08 1,310.81 1,321.07 1,305.45 1,308.59 484.1M
2025-08-07 1,315.12 1,316.23 1,301.68 1,308.51 398.0M
2025-08-06 1,317.89 1,319.71 1,303.99 1,310.60 301.9M
2025-08-05 1,311.61 1,328.61 1,311.61 1,320.70 309.2M
2025-08-04 1,286.42 1,304.82 1,280.30 1,302.32 426.0M
2025-08-01 1,323.83 1,323.83 1,283.74 1,283.80 468.8M
2025-07-31 1,340.84 1,343.85 1,325.07 1,334.73 400.8M
2025-07-30 1,335.00 1,344.86 1,333.50 1,337.20 255.7M
2025-07-29 1,330.05 1,342.51 1,319.98 1,334.63 269.7M
2025-07-28 1,346.05 1,347.13 1,331.02 1,336.95 299.5M
2025-07-25 1,333.99 1,348.57 1,332.63 1,341.15 334.1M
2025-07-24 1,342.70 1,357.92 1,329.84 1,335.54 374.5M
2025-07-23 1,327.24 1,338.27 1,321.38 1,335.84 406.1M
2025-07-22 1,337.74 1,347.64 1,317.18 1,323.06 327.6M
2025-07-21 1,335.00 1,342.91 1,334.50 1,339.03 342.7M
2025-07-18 1,339.85 1,339.85 1,327.87 1,335.15 299.5M
2025-07-17 1,337.23 1,337.49 1,317.71 1,334.17 331.1M
2025-07-16 1,331.53 1,333.09 1,321.32 1,327.92 343.5M
2025-07-15 1,328.39 1,334.73 1,322.14 1,334.34 300.0M
2025-07-14 1,334.93 1,336.09 1,321.85 1,327.75 385.7M
2025-07-11 1,324.58 1,340.90 1,324.58 1,330.06 406.4M
2025-07-10 1,316.65 1,322.98 1,312.13 1,321.46 423.1M
2025-07-09 1,308.10 1,311.86 1,303.22 1,311.81 379.1M
2025-07-08 1,302.67 1,304.99 1,290.49 1,302.16 355.7M
2025-07-07 1,302.48 1,307.49 1,296.33 1,298.85 407.7M
2025-07-04 1,319.62 1,320.95 1,302.55 1,303.41 305.8M
2025-07-03 1,309.11 1,321.12 1,304.75 1,321.09 359.7M
2025-07-02 1,306.27 1,307.21 1,282.13 1,302.83 341.8M
2025-07-01 1,304.56 1,317.64 1,304.14 1,307.00 367.1M
2025-06-30 1,307.69 1,309.31 1,298.60 1,301.27 303.1M
2025-06-27 1,324.85 1,325.81 1,300.64 1,305.32 434.3M
2025-06-26 1,348.21 1,348.53 1,309.14 1,321.12 340.0M
2025-06-25 1,370.52 1,371.54 1,346.66 1,350.23 439.5M
2025-06-24 1,346.36 1,372.13 1,346.36 1,368.22 453.2M
2025-06-23 1,325.70 1,335.60 1,313.82 1,335.54 388.2M
2025-06-20 1,329.01 1,346.55 1,323.54 1,343.64 411.8M
2025-06-19 1,323.84 1,330.36 1,312.81 1,329.28 450.7M
2025-06-18 1,311.16 1,322.69 1,310.25 1,319.13 286.5M
2025-06-17 1,325.53 1,334.26 1,300.80 1,316.92 322.4M
2025-06-16 1,306.37 1,318.10 1,296.90 1,317.89 375.0M
2025-06-13 1,346.23 1,346.38 1,301.69 1,313.05 309.2M
2025-06-12 1,328.60 1,346.24 1,326.69 1,339.87 392.2M
2025-06-11 1,312.91 1,331.38 1,312.36 1,329.22 442.3M
2025-06-10 1,301.86 1,306.62 1,291.48 1,306.14 462.5M
2025-06-09 1,285.21 1,295.56 1,281.60 1,293.49 467.4M
2025-06-05 1,271.23 1,289.75 1,267.91 1,282.40 339.2M
2025-06-04 1,257.44 1,270.06 1,257.38 1,264.03 387.8M
2025-06-02 1,249.85 1,256.69 1,246.14 1,248.43 396.4M
2025-05-30 1,250.85 1,254.34 1,241.67 1,251.06 377.3M
2025-05-29 1,245.88 1,256.51 1,242.77 1,253.23 339.8M
2025-05-28 1,231.67 1,244.51 1,231.60 1,237.40 439.7M
2025-05-27 1,228.60 1,229.62 1,219.64 1,225.32 380.0M
2025-05-26 1,218.49 1,233.39 1,215.07 1,228.30 316.1M
2025-05-23 1,228.82 1,228.82 1,213.58 1,214.84 327.5M
2025-05-22 1,228.91 1,228.91 1,218.31 1,222.85 334.1M
2025-05-21 1,223.71 1,237.21 1,223.08 1,229.80 344.6M
2025-05-20 1,233.26 1,236.39 1,214.91 1,216.18 412.5M
2025-05-19 1,237.55 1,237.84 1,218.40 1,225.32 475.9M
2025-05-16 1,264.29 1,264.29 1,244.43 1,247.19 470.6M
2025-05-15 1,277.12 1,277.44 1,262.05 1,263.35 498.7M
2025-05-14 1,267.02 1,277.92 1,259.66 1,277.92 398.4M
2025-05-13 1,264.05 1,273.23 1,263.42 1,263.83 485.5M
2025-05-12 1,252.08 1,257.19 1,246.57 1,257.19 412.1M
2025-05-09 1,261.32 1,261.32 1,243.52 1,248.63 344.7M
2025-05-08 1,260.71 1,263.56 1,253.16 1,256.53 239.9M
2025-05-07 1,254.40 1,254.92 1,241.21 1,254.82 346.9M
2025-05-02 1,252.17 1,258.15 1,245.24 1,250.18 340.5M
2025-04-30 1,265.97 1,270.27 1,249.85 1,254.66 420.8M
2025-04-29 1,255.70 1,266.37 1,251.48 1,264.09 367.5M
2025-04-28 1,268.46 1,269.17 1,249.69 1,251.48 380.2M
2025-04-25 1,272.73 1,273.96 1,267.22 1,269.59 306.4M
2025-04-24 1,266.74 1,277.34 1,263.36 1,266.10 395.1M
2025-04-23 1,263.38 1,267.28 1,254.87 1,266.11 517.0M
2025-04-22 1,232.78 1,251.33 1,231.78 1,249.72 561.1M
2025-04-21 1,244.89 1,254.14 1,238.40 1,239.37 563.3M
2025-04-18 1,246.47 1,247.40 1,234.89 1,246.75 577.4M
2025-04-17 1,225.19 1,242.71 1,225.19 1,241.07 482.6M
2025-04-16 1,235.56 1,236.30 1,219.10 1,220.37 437.3M
2025-04-15 1,223.18 1,235.78 1,217.75 1,235.71 442.1M
2025-04-14 1,206.13 1,222.34 1,204.48 1,222.30 435.9M
2025-04-11 1,166.74 1,204.48 1,166.28 1,204.47 488.1M
2025-04-10 1,164.18 1,180.90 1,160.27 1,180.90 403.9M
2025-04-09 1,148.80 1,154.42 1,112.61 1,122.42 323.2M
2025-04-08 1,176.91 1,179.69 1,150.13 1,156.44 388.1M
2025-04-07 1,181.93 1,181.93 1,153.86 1,153.98 370.5M
2025-04-04 1,194.24 1,225.01 1,189.91 1,210.79 412.8M
2025-04-03 1,185.25 1,209.16 1,183.47 1,205.54 400.0M
2025-04-02 1,222.91 1,226.57 1,201.47 1,206.86 453.4M
2025-04-01 1,195.72 1,220.36 1,191.52 1,215.54 396.9M
2025-03-31 1,197.77 1,201.94 1,176.78 1,179.34 478.0M
2025-03-28 1,245.95 1,246.41 1,213.84 1,216.48 469.0M
2025-03-27 1,234.62 1,254.43 1,232.19 1,242.99 336.9M
2025-03-26 1,242.13 1,242.66 1,228.42 1,242.25 279.7M
2025-03-25 1,250.53 1,262.81 1,232.16 1,238.28 223.7M
2025-03-24 1,221.02 1,245.47 1,217.81 1,239.99 332.4M
2025-03-21 1,255.29 1,257.54 1,204.12 1,213.98 287.6M
2025-03-20 1,294.36 1,295.37 1,256.68 1,257.22 283.5M
2025-03-19 1,306.50 1,309.37 1,280.83 1,286.28 299.2M
2025-03-18 1,317.85 1,318.75 1,306.87 1,310.29 255.4M
2025-03-17 1,309.98 1,317.65 1,304.10 1,311.10 248.0M
2025-03-14 1,284.03 1,310.31 1,283.74 1,296.56 263.8M
2025-03-13 1,315.17 1,319.59 1,279.43 1,283.04 284.9M
2025-03-12 1,299.58 1,317.83 1,296.88 1,307.98 223.1M
2025-03-11 1,275.47 1,294.32 1,266.50 1,294.30 300.2M
2025-03-10 1,316.03 1,320.17 1,264.03 1,299.52 210.5M
2025-03-07 1,322.80 1,336.06 1,316.86 1,319.22 230.5M
2025-03-06 1,359.42 1,359.54 1,329.24 1,331.93 285.3M
2025-03-05 1,345.06 1,358.45 1,341.36 1,352.79 255.6M
2025-03-04 1,349.27 1,350.22 1,332.85 1,337.92 235.7M
2025-02-28 1,374.76 1,375.01 1,353.86 1,354.03 366.3M
2025-02-27 1,387.81 1,412.34 1,387.66 1,390.05 356.6M
2025-02-26 1,388.17 1,392.73 1,379.95 1,380.76 354.8M
2025-02-25 1,386.13 1,400.25 1,382.50 1,389.74 363.5M
2025-02-24 1,372.84 1,396.63 1,366.12 1,395.63 371.9M
2025-02-21 1,387.62 1,395.49 1,383.03 1,384.46 274.6M
2025-02-20 1,414.25 1,419.68 1,383.76 1,390.05 439.7M
2025-02-19 1,405.89 1,415.88 1,401.47 1,415.82 337.5M
2025-02-18 1,399.78 1,404.20 1,389.93 1,404.20 477.5M
2025-02-17 1,367.60 1,393.63 1,365.51 1,393.56 325.6M
2025-02-14 1,349.45 1,370.17 1,347.57 1,363.35 328.4M
2025-02-13 1,351.21 1,353.56 1,342.75 1,345.97 346.8M
2025-02-12 1,351.19 1,351.19 1,338.35 1,345.67 355.0M
2025-02-11 1,345.92 1,352.01 1,343.35 1,348.33 371.7M
2025-02-10 1,334.03 1,346.52 1,326.36 1,343.30 406.8M
2025-02-07 1,342.32 1,345.28 1,332.80 1,337.86 352.0M
2025-02-06 1,340.99 1,344.94 1,332.77 1,341.41 316.9M
2025-02-05 1,322.69 1,341.15 1,322.69 1,334.89 266.5M
2025-02-04 1,313.83 1,329.32 1,313.83 1,317.02 317.6M
2025-02-03 1,326.92 1,326.92 1,295.69 1,301.21 326.3M
2025-01-31 1,333.75 1,345.57 1,333.75 1,340.15 187.1M
2025-01-24 1,335.09 1,353.87 1,328.85 1,344.57 388.6M
2025-01-23 1,350.75 1,352.60 1,334.61 1,336.83 286.0M
2025-01-22 1,354.94 1,356.52 1,350.29 1,353.02 326.8M
2025-01-21 1,348.79 1,355.16 1,336.23 1,348.29 327.5M
2025-01-20 1,348.80 1,351.26 1,341.69 1,347.38 311.1M
2025-01-17 1,335.87 1,343.24 1,333.97 1,342.91 345.5M
2025-01-16 1,318.12 1,342.09 1,318.12 1,336.76 305.6M
2025-01-15 1,345.52 1,345.52 1,298.81 1,304.15 473.9M
2025-01-14 1,324.79 1,330.74 1,319.41 1,330.65 389.4M
2025-01-13 1,332.04 1,340.21 1,315.47 1,318.81 356.5M
2025-01-10 1,339.75 1,346.11 1,330.30 1,337.10 425.4M
2025-01-09 1,328.08 1,340.12 1,320.64 1,338.73 447.7M
2025-01-08 1,314.26 1,330.52 1,312.64 1,327.77 593.9M
2025-01-07 1,320.46 1,326.73 1,315.22 1,320.07 471.1M
2025-01-06 1,296.25 1,321.05 1,296.25 1,318.02 346.6M
2025-01-03 1,263.54 1,295.20 1,263.02 1,292.36 306.1M
2025-01-02 1,243.15 1,263.72 1,239.36 1,263.49 266.9M